Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 143.83 | 144.72 | 142.98 | 143.98 | 1,091,368 | +0.29(+0.20%) |
Jul 03, 2024 | 143.10 | 145.36 | 143.10 | 143.69 | 1,439,136 | +0.75(+0.52%) |
Jul 02, 2024 | 141.18 | 143.37 | 141.14 | 142.94 | 1,737,482 | +1.44(+1.02%) |
Jul 01, 2024 | 139.79 | 142.27 | 138.48 | 141.50 | 1,512,176 | +1.79(+1.28%) |
Jun 28, 2024 | 140.33 | 141.04 | 138.63 | 139.71 | 3,401,523 | -0.53(-0.38%) |
Jun 27, 2024 | 139.40 | 140.91 | 139.00 | 140.24 | 1,074,371 | +0.42(+0.30%) |
Jun 26, 2024 | 140.80 | 141.04 | 138.76 | 139.82 | 1,782,389 | -1.36(-0.96%) |
Jun 25, 2024 | 138.98 | 141.25 | 138.22 | 141.18 | 2,344,524 | +2.77(+2.00%) |
Jun 24, 2024 | 137.02 | 139.58 | 136.75 | 138.41 | 1,942,939 | +0.75(+0.54%) |
Jun 21, 2024 | 138.20 | 138.50 | 136.00 | 137.66 | 33,013,220 | -0.25(-0.18%) |
Jun 20, 2024 | 137.45 | 138.10 | 135.72 | 137.91 | 1,479,994 | +0.87(+0.63%) |
Jun 18, 2024 | 138.24 | 139.74 | 137.01 | 137.04 | 1,526,139 | -1.00(-0.72%) |
Jun 17, 2024 | 137.39 | 139.24 | 137.04 | 138.04 | 1,426,330 | +0.51(+0.37%) |
Jun 14, 2024 | 137.71 | 137.71 | 136.25 | 137.53 | 912,915 | -0.65(-0.47%) |
Jun 13, 2024 | 137.84 | 140.19 | 137.28 | 138.18 | 1,425,884 | +0.11(+0.08%) |
Jun 12, 2024 | 141.51 | 142.00 | 137.15 | 138.07 | 1,432,379 | -2.03(-1.45%) |
Jun 11, 2024 | 141.55 | 141.65 | 138.54 | 140.10 | 1,333,612 | -1.94(-1.37%) |
Jun 10, 2024 | 141.05 | 142.95 | 140.02 | 142.04 | 2,228,412 | +2.68(+1.92%) |
Jun 07, 2024 | 138.92 | 139.90 | 138.10 | 139.36 | 1,196,610 | +0.70(+0.50%) |
Jun 06, 2024 | 139.84 | 140.70 | 138.63 | 138.66 | 1,153,715 | -0.97(-0.69%) |
Jun 05, 2024 | 139.34 | 140.57 | 138.72 | 139.63 | 1,160,594 | +0.83(+0.60%) |
Jun 04, 2024 | 139.41 | 139.55 | 137.06 | 138.80 | 1,357,145 | -1.49(-1.06%) |
Jun 03, 2024 | 138.84 | 140.63 | 138.39 | 140.29 | 1,023,611 | +0.66(+0.47%) |
May 31, 2024 | 138.70 | 139.80 | 136.87 | 139.63 | 3,969,633 | +1.42(+1.03%) |
May 30, 2024 | 138.30 | 139.30 | 137.55 | 138.21 | 1,323,628 | -1.15(-0.83%) |
May 29, 2024 | 138.38 | 140.82 | 138.38 | 139.36 | 1,466,228 | +0.87(+0.63%) |
May 28, 2024 | 139.67 | 141.05 | 137.85 | 138.49 | 1,272,256 | -1.65(-1.18%) |
May 24, 2024 | 138.78 | 141.27 | 138.52 | 140.14 | 948,030 | +1.58(+1.14%) |
May 23, 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 735,584 | -0.72(-0.52%) |
May 22, 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 1,102,135 | +0.41(+0.30%) |
May 21, 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 630,759 | +0.91(+0.66%) |
May 20, 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 778,916 | +2.26(+1.67%) |
May 17, 2024 | 135.40 | 136.00 | 134.62 | 135.70 | 795,737 | +0.69(+0.51%) |
May 16, 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 811,062 | -1.44(-1.06%) |
May 15, 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 1,026,975 | +3.63(+2.73%) |
May 14, 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 984,310 | -0.75(-0.56%) |
May 13, 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 855,642 | -0.35(-0.26%) |
May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 1,077,491 | +1.99(+1.51%) |
May 09, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 971,799 | +0.46(+0.35%) |
May 08, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 995,809 | +0.12(+0.09%) |
May 07, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 1,892,294 | +3.01(+2.35%) |
May 06, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 1,653,992 | +4.70(+3.80%) |
May 03, 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 2,261,279 | -0.69(-0.55%) |
May 02, 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 2,028,131 | +2.04(+1.67%) |